三菱ケミカルホールディングス(4188)の過去の記録｜始値、安値（安値時間）高値（高値時間）、終値、出来高、約定回数など

株
日付 始値 安値 安値時間 高値 高値時間 終値 出来高 約定回数 取引数量/回あたり
2020/8/7 601.1 599.2 1241 608.9 957 604.4 5282800 8164 647.08
2020/8/6 607.9 607.7 900 620.6 936 611.1 4992800 9005 554.45
2020/8/5 615.9 603 906 619.2 1451 617.9 8875200 12295 721.85
2020/8/4 577.6 577.6 900 631.9 1453 627.7 12418900 17460 711.28
2020/8/3 571.5 566.2 1128 576.2 941 567.6 4837300 8094 597.64
2020/7/31 592.9 565.1 1459 593.5 900 565.8 7928700 9619 824.27
2020/7/30 609.5 598 1500 611.7 900 598 4120800 6866 600.17
2020/7/28 618.3 615.7 1459 624.2 1034 617.5 3923400 6366 616.31
2020/7/27 621.7 612.7 902 623.3 900 622.1 4778500 7023 680.41
2020/7/22 635.7 627.3 1459 639.2 958 629.5 4493900 5431 827.45
2020/7/21 633.7 625.7 1244 636.5 900 627.9 4865000 6183 786.83
2020/7/20 640.2 631 912 640.8 900 640 2023400 3422 591.29
2020/7/17 646 633.8 1348 647.6 900 639.1 3622800 6110 592.93
2020/7/16 658.5 651.2 1011 663.6 1122 653.1 6385000 11085 576
2020/7/15 640 638 901 649.9 1021 642.1 4594200 7968 576.58
2020/7/14 624.4 622.1 904 634.7 1459 632.5 4431000 9406 471.08
2020/7/13 620 620 903 632.4 1230 628 3645400 7084 514.6
2020/7/10 613.4 607.3 1500 617.7 1009 607.3 3881700 5929 654.7
2020/7/9 614.4 613.2 907 622.2 1320 618.2 4079800 6605 617.68
2020/7/8 623.8 620.9 1500 633.3 1015 620.9 3592900 5306 677.14
2020/7/7 635 621.2 1447 638.5 903 624.9 4313300 7894 546.4
2020/7/6 622.6 621.1 900 640.8 1407 639.1 4612500 8571 538.15
2020/7/2 609.9 601 919 617.5 1239 610.6 5323700 9353 569.2
2020/7/1 620 611.5 1417 622.7 938 614.1 3771800 7025 536.91
2020/6/30 631.6 625.3 1456 635.9 906 627.4 6040100 7464 809.23
2020/6/29 617.2 609.5 1231 619.8 1031 611.6 3953200 7839 504.3
2020/6/26 626.5 623.9 900 631.3 1325 625.4 4057100 6409 633.03
2020/6/25 626 620.4 1418 629.7 951 621.1 4823100 8508 566.89
2020/6/24 640.4 633 1459 643.2 918 633.4 5706800 8325 685.5
2020/6/23 652.3 643.6 1030 657.8 1317 650.4 4185100 8839 473.48
2020/6/19 662.1 638 1409 662.4 900 648.2 11389500 9209 1 236.78
2020/6/18 658.5 645.2 1034 660 900 658.8 4682300 8477 552.35
2020/6/17 657.5 649.3 926 660.8 949 655 3873900 6795 570.11
2020/6/12 624.4 621.4 906 644.4 1455 640.6 7297900 10430 699.7
2020/6/11 659 650.3 1458 665.2 933 650.4 5565700 8539 651.8
2020/6/10 668.5 664.1 907 675.4 1054 673.1 4174100 6815 612.49
2020/6/9 670.6 666 944 677.5 1459 676.4 5046300 9338 540.4
2020/6/8 675.1 663.7 1120 675.6 900 671.3 5772300 7839 736.36
2020/6/5 654.4 653.3 901 667.2 1420 667 6473800 10379 623.74
2020/6/4 676 651.5 1231 677 903 657.8 6427900 9862 651.78
2020/6/3 656 654.9 929 672.6 1042 660.7 9228000 13260 695.93
2020/6/2 640 631.4 909 643.8 1316 640.6 5797800 9038 641.49
2020/6/1 634.3 631.1 900 641.3 1059 640.2 4763900 7406 643.25
2020/5/27 626.6 622.5 901 645.8 1500 645.8 9302300 13036 713.59
2020/5/26 613 609.5 903 624.3 1402 623.2 8067000 10386 776.72
2020/5/25 602.3 594 1032 604.6 1459 604.5 4755000 6187 768.55
2020/5/22 619.4 589.2 1423 619.9 900 590.5 8493400 12698 668.88
2020/5/21 609.6 604 901 616.5 949 614.4 7328800 10027 730.91
2020/5/20 600 595.7 1114 604.4 1345 602 6866500 8521 805.83
2020/5/19 588.6 588.1 903 602.3 1355 600.2 8755900 11818 740.9
2020/5/18 588 570.1 1308 588.2 900 572.4 6055000 9662 626.68
2020/5/15 584 567.4 1022 586.8 1406 585.4 9879500 12228 807.94
2020/5/14 602 580 1500 606.6 900 580 10034200 13652 735
2020/5/13 607.1 598.3 1334 626.8 1330 607.8 9117800 11798 772.83
2020/5/12 621.7 608.4 934 621.9 900 615.1 4709500 7190 655.01
2020/5/11 612.8 610.9 905 623.4 1400 621.7 4933100 6673 739.26
2020/5/8 596.6 594 900 606.9 1401 605.8 5343200 7507 711.76
2020/5/7 592 586.1 912 597.8 901 593.7 6743900 9440 714.4
2020/5/1 610.7 591.3 1445 614.7 901 593.7 9985100 11981 833.41
2020/4/30 634.1 615.5 1459 635 903 617.4 11730000 14707 797.58
2020/4/28 654.8 608.4 1344 656.9 1250 614.1 13928000 19336 720.31
2020/4/27 631.3 631.3 900 650.5 1500 650.5 8040000 10873 739.45
2020/4/24 614 610.9 900 625.9 1459 625.5 7725600 8969 861.37
2020/4/23 601.6 600.6 935 614.3 1500 614.3 6297400 8312 757.63
2020/4/22 593.5 587.3 1355 596.7 900 593.2 5719000 8107 705.44
2020/4/21 597.7 590.7 906 599.8 1458 597.4 6104300 8945 682.43
2020/4/20 602.1 601.4 1459 607.4 1355 603.2 5655300 8902 635.28
2020/4/17 611.3 604.1 1241 618.9 941 611 7200200 9824 732.92
2020/4/16 601 596.2 905 604.8 1033 602.8 6692900 9984 670.36
2020/4/15 610.4 609 900 620.7 1231 612.8 6060800 8236 735.89
2020/4/14 604.1 601.6 908 615.9 1449 611.3 6755800 10693 631.8
2020/4/13 620 602.5 1500 622.5 900 602.5 7335100 10201 719.06
2020/4/10 624 619 900 632.7 1429 630 6945700 10315 673.36
2020/4/9 627.5 618.5 901 628.9 900 627.1 6053600 10575 572.44
2020/4/8 641 628.8 1311 642.6 1414 632.5 7361100 15365 479.08
2020/4/7 645 621.4 1254 652.3 907 638.1 6283900 13201 476.02
2020/4/6 605.4 598 909 636.2 1447 632.9 7504000 14543 515.99
2020/4/3 613.6 608 1418 631.9 1027 615.4 5324200 8985 592.57
2020/4/2 620 612 916 625.5 1324 618.5 5398700 9105 592.94
2020/4/1 637.5 613.6 1452 646.3 952 622.2 6768900 9600 705.09
2020/3/31 664.6 638.8 1334 671.7 905 642.8 7448800 11656 639.05
2020/3/30 643.6 634.2 931 670.1 1459 668 7811800 11536 677.17
2020/3/26 652 647.1 906 669.2 914 655.7 8276900 12700 651.72
2020/3/25 658.5 650 906 682.6 1452 679.6 9604300 15006 640.03
2020/3/24 620.8 613.2 941 636 1500 636 7363700 11509 639.82
2020/3/23 601.6 595 922 615.1 909 600.8 11054100 16437 672.51
2020/3/19 625.3 601 1305 632.6 1030 612.8 12553500 18862 665.54
2020/3/18 611.4 603 901 637 1402 615.3 11451300 19233 595.4
2020/3/16 641.1 605.2 1458 651 929 606.8 15983400 29511 541.61
2020/3/13 564.2 546.9 1040 682.2 1429 625.2 33498000 48657 688.45
2020/3/12 615.2 598.1 1107 619.5 907 604.2 12746200 17973 709.19
2020/3/11 650 632.9 1459 657.3 940 633.3 10200300 17890 570.17
2020/3/10 631.8 616.5 938 657 1427 649.5 13115600 22280 588.67
2020/3/9 674 648.6 1433 676.9 906 651.8 11318500 17969 629.89
2020/3/6 707.7 695.5 1305 708.2 937 698.1 8224800 9655 851.87
2020/3/5 727 716.1 1318 727.3 900 719.8 4902900 7320 669.8
2020/3/4 707.6 704.2 902 724 1230 717.3 4960700 8076 614.25
2020/3/3 734.7 714.9 1500 736 900 714.9 7187500 10605 677.75
2020/3/2 713.7 703.2 905 730 1257 723.3 8847100 14761 599.36
2020/2/28 720 717.7 911 729.2 1000 726.3 12066100 14256 846.39
2020/2/27 760 745.2 1459 761 900 745.4 9962900 11975 831.97
2020/2/26 764.9 756.8 918 769.8 1457 768.4 6451900 7654 842.94
2020/2/25 761 761 903 779.8 1018 773.5 7774100 9971 779.67
2020/2/21 790.6 789.3 1500 794.9 909 789.3 4032600 5909 682.45
2020/2/20 790.8 786 1256 796.1 930 787.3 4329900 6191 699.39
2020/2/19 795.1 785.9 1500 796.7 900 785.9 5284800 6750 782.93
2020/2/18 794.4 790.4 909 799 940 795.1 4196300 7000 599.47
2020/2/17 794.9 790.2 914 799.2 1443 798.5 4284300 5991 715.12
2020/2/14 789.8 785.6 945 796.2 1500 796.2 4654100 6777 686.75
2020/2/13 788.4 787.2 900 796.9 1058 794.6 5054600 6870 735.75
2020/2/12 789.9 778.5 1322 789.9 900 783.2 8521300 11010 773.96
2020/2/10 781 780.9 905 797.5 1259 794.2 5674500 9418 602.52
2020/2/7 795.2 773.4 935 796 900 793.2 12522900 18306 684.09
2020/2/6 815 797.4 1425 833.9 1241 799.6 13622800 18969 718.16
2020/2/5 809 798.4 929 809 900 806.6 4788400 6186 774.07
2020/2/4 793.6 791.7 900 800.6 1440 799 4209100 5802 725.46
2020/2/3 785.1 784 900 796 1101 791.7 4588400 6073 755.54
2020/1/31 798.3 797.4 900 808.8 1016 800 6701700 6979 960.27
2020/1/30 801 792 1307 804.3 915 793.1 4747000 5154 921.03
2020/1/29 801.4 798.2 935 804.3 905 802.2 3902200 4125 945.99
2020/1/28 790.4 787 909 800.2 1447 797.4 6017800 7041 854.68
2020/1/27 799.9 795.1 912 803.4 1008 797.1 6624600 6791 975.5
2020/1/24 808.8 807 1306 811.2 922 807.9 3358100 4376 767.39
2020/1/23 811.3 806 926 812.9 902 807.6 5643200 5911 954.69
2020/1/22 816 814.1 911 820.2 1232 819 3758900 4511 833.27
2020/1/21 829 822.1 1351 833.4 900 822.3 3132200 4108 762.46
2020/1/20 828.2 827.2 1039 831.7 1443 830.6 2732300 3876 704.93
2020/1/17 815 813.6 906 823.8 1459 823.4 4741500 6141 772.11
2020/1/16 818.8 808.5 921 820.2 900 809 5179000 6138 843.76
2020/1/15 819.3 815.5 1459 821.5 930 815.9 5646300 5012 1 126.56
2020/1/14 812 810.8 900 817.5 1130 817.5 4396800 5348 822.14
2020/1/10 812.8 807.6 926 813.1 900 811.2 4214200 4192 1 5.3
2020/1/9 810.6 805.3 935 812.4 907 806.6 4729800 5636 839.21
2020/1/8 804.4 797.5 1037 807.3 904 802 6958600 8843 786.9
2020/1/7 807.8 805.7 900 814.7 945 809.9 4694300 5550 845.82
2020/1/6 805 799.2 915 807.9 900 805.2 5013900 6263 800.56
2019/12/30 821.7 815.5 910 822.1 900 817.5 3188900 3873 823.37
2019/12/27 824.8 820.3 1009 830 1403 826.7 3595200 4546 790.85
2019/12/26 816.4 813.6 901 823.3 955 821.8 2757900 3907 705.89
2019/12/25 831.2 817.2 1242 831.5 900 818 2794800 3163 883.59
2019/12/24 828 823.3 1342 830.2 923 826 2525900 3709 681.02
2019/12/23 826.5 823 946 828.5 900 825 2388200 2910 820.69
2019/12/20 830 825.5 1442 832.5 900 826.5 4533900 4613 982.85
2019/12/19 833.4 827.2 1233 833.8 900 828.5 3271800 4904 667.17
2019/12/18 833.4 829.3 1004 839 1457 837 5190700 6420 808.52
2019/12/17 833.2 829 956 836.9 1345 834.8 6496100 6388 1 16.92
2019/12/16 835 824.7 1500 835.8 901 824.7 3913300 4262 918.18
2019/12/13 841.4 834 1018 842.3 903 836.5 7399500 7552 979.81
2019/12/12 827 819.2 933 827.6 900 823.2 4236400 4601 920.76
2019/12/11 823.1 822.2 900 826.7 925 822.2 5386900 5343 1 8.22
2019/12/10 834 823.5 1459 834 900 823.8 4398600 4964 886.1
2019/12/9 829.6 820.4 1008 831.3 900 827.1 4847300 5895 822.27
2019/12/6 823.4 816.1 1404 827.2 901 819.2 4031400 5638 715.04
2019/12/5 826.5 819.5 1233 827.2 900 821.7 4729700 7463 633.75
2019/12/4 806 804 900 817.5 1451 815.8 4026800 5144 782.81
2019/12/3 811 806.2 903 818.9 1459 818.5 4161900 6212 669.98
2019/12/2 812.4 812.1 902 820.7 1100 818.5 4253800 6187 687.54
2019/11/29 821 811.1 1444 822.2 900 811.7 5610000 8288 676.88
2019/11/28 820.5 820 900 828 912 824.4 4587800 5127 894.83
2019/11/27 827.3 820.9 1500 829.9 916 820.9 4777800 6736 709.29
2019/11/26 839.7 821.6 1500 840.9 900 821.6 9831500 8959 1 97.39
2019/11/25 834.8 828.6 1359 836.8 900 833.8 4489000 6117 733.86
2019/11/22 820 817 901 825.4 938 820.8 3872300 5953 650.48
2019/11/21 820 803.7 1051 824.6 913 815.7 6497800 10021 648.42
2019/11/20 828 820.1 910 832.8 956 823.2 7738900 9795 790.09
2019/11/19 824 823.9 906 845 909 835.1 10812500 13409 806.36
2019/11/18 862.6 858.1 913 865.7 1101 864.3 2961100 4867 608.4
2019/11/15 861.2 857.2 905 868.6 1015 865.1 3910400 5834 670.28
2019/11/14 869.1 861.4 1500 873.2 915 861.4 3861200 8187 471.63
2019/11/13 875 870.7 957 879.1 1439 876.9 4396800 6541 672.19
2019/11/12 874.5 864.5 1033 876.6 900 875 5987900 6648 900.71
2019/11/11 884 873.1 1129 886.9 902 877.1 4388000 6952 631.19
2019/11/8 887 873.6 1121 887.6 900 879.2 7144200 9345 764.49
2019/11/7 872.6 866.2 910 880.4 1500 880.4 6516500 8736 745.94
2019/11/6 875.5 865.9 1305 882.3 944 876.3 9137200 12243 746.32
2019/11/5 845.9 842.8 1030 857.7 1459 855.5 12387800 14309 865.73
2019/11/1 816.2 811.1 900 827.6 1334 826.6 7168500 11693 613.06
2019/10/31 831 821 1108 831 900 830.6 4325800 6711 644.58
2019/10/30 837 828.9 1340 839.8 900 833.7 6127100 6347 965.35
2019/10/29 831.1 831.1 900 838.4 903 838 5741100 8117 707.29
2019/10/28 829.6 822.7 1459 832.4 907 823.9 3024100 5199 581.67
2019/10/25 830.1 820.7 1050 834.6 901 825.4 5116000 8002 639.34
2019/10/24 832 826.9 1351 839 906 828.9 6284500 7836 802
2019/10/23 830 817.6 940 833.3 900 823.9 6213400 8860 701.29
2019/10/21 825.7 823.5 1500 828.9 1011 823.5 3118200 4401 708.52
2019/10/18 820 816.4 903 829.6 1017 825.7 6477400 7957 814.05
2019/10/17 818.7 813.2 1459 821.6 907 814.2 3957000 5558 711.95
2019/10/16 832 811.6 1320 835.7 900 815.6 6407300 10018 639.58
2019/10/15 823.5 815.1 936 830.6 905 821.7 7275000 9607 757.26
2019/10/11 790 784.9 900 812.8 1459 812.5 11830100 14908 793.54
2019/10/10 768.5 758.7 930 777.5 1500 777.5 5571200 8271 673.58
2019/10/9 757.5 755.7 906 761.3 1500 761.3 3299000 5195 635.03
2019/10/8 765 763.3 1430 771.5 914 764.6 3787500 6987 542.08
2019/10/7 765 757.2 1016 766.2 900 760.8 2945500 5553 530.43
2019/10/4 761.8 754.8 954 763.7 900 762.6 5328300 9939 536.1
2019/10/3 768 762.3 1055 771.5 909 764.6 5569800 8071 690.1
2019/10/2 778.4 774 902 785.8 1459 785.6 4632700 6643 697.38
2019/10/1 773 772.5 900 787 1057 785.7 4675700 7534 620.61
2019/9/30 781 768 1440 784.1 931 770.1 6097100 9419 647.32
2019/9/27 790.2 780.5 1105 795.5 904 787 6624700 10047 659.37
2019/9/26 816 808.2 1459 823 902 809.6 9426300 10004 942.25
2019/9/25 804.4 795.9 902 810.6 1441 808.4 5657600 7829 722.65
2019/9/24 816 812.3 1052 819.2 901 813.6 5929400 8290 715.25
2019/9/20 816.2 807.4 1406 817 916 811.2 6996900 7380 948.09
2019/9/19 809.7 807.8 914 817.9 1022 809.1 6669300 8456 788.71
2019/9/18 810 800.4 1500 811.3 900 800.4 6748300 7890 855.3
2019/9/17 815.3 809 1450 821.7 1014 810 7790300 10106 770.86
2019/9/13 815 810.3 913 823.3 1459 822.7 9274000 10340 896.91
2019/9/12 820 813.6 911 827 901 814.9 8428800 10317 816.98
2019/9/11 806.2 806.1 900 818.5 935 815.3 10640800 15084 705.44
2019/9/10 787.3 787.3 900 807.8 1249 804.1 12130300 15727 771.3
2019/9/9 778.8 774.8 930 793.3 903 787.3 10666000 14019 760.82
2019/9/6 760 755.2 900 783.6 1353 778.8 12284700 15865 774.33
2019/9/5 737.7 737.7 900 753 1110 750.6 6752600 8159 827.63
2019/9/4 736 727.3 915 739 1404 737.7 4236000 6728 629.61
2019/9/3 732.7 731.6 900 742.3 1042 736.8 3747900 6170 607.44
2019/9/2 729.4 724.7 921 735.6 1431 735 4035000 5334 756.47
2019/8/30 728 720.9 944 730.5 900 729.2 5465400 5890 927.91
2019/8/29 716.5 712.9 1106 721.1 1417 720.7 3439900 5687 604.87
2019/8/28 712 709.5 920 717.7 1459 716.8 3807800 5526 689.07
2019/8/27 709.9 709.2 901 715.9 1351 712 4221100 6215 679.18
2019/8/26 702.4 698.8 909 705.5 1018 702.4 6918000 8630 801.62
2019/8/23 714 706 901 719 955 711 5616200 8352 672.44
2019/8/22 722 715.5 1230 727.1 901 719.2 4243000 6487 654.08
2019/8/21 721.5 716.8 1459 725.3 1039 716.9 4614900 6576 701.78
2019/8/20 727 724.3 1101 729.3 1459 728.9 3670700 6547 560.67
2019/8/19 726.4 724.5 909 733 1302 730 5474200 7594 720.86
2019/8/16 706.1 701.8 900 720.7 1450 719.9 5765900 7538 764.91
2019/8/15 705 700 933 720.8 1233 717.5 6396800 9876 647.71
2019/8/14 713.6 710.7 900 729.1 1448 728.1 5303900 7653 693.05
2019/8/13 716.1 704.3 1101 717.2 900 705 5757600 9841 585.06
2019/8/9 730 717.6 1023 731.3 900 726.1 5058900 7344 688.85
2019/8/8 725 720.4 934 732.2 1102 725.4 4272100 7426 575.29
2019/8/7 728.2 721.2 1107 731.2 959 724 4494200 7301 615.56
2019/8/6 710.9 708.3 904 735.7 1315 733.8 7400100 9962 742.83
2019/8/5 740.4 725.2 1230 740.5 900 733.9 5724200 9360 611.56
2019/8/2 762.5 742.7 1237 766.6 907 749.3 9695600 13811 702.02
2019/8/1 771 769 900 791.3 1331 788.5 8915000 14593 610.91
2019/7/31 747.1 746 900 779.7 1257 776.6 14825000 18574 798.16
2019/7/30 726 724.4 1259 754.2 1335 747.5 8980800 13956 643.51
2019/7/29 735 726.4 1440 735.8 900 726.9 4234400 6419 659.67
2019/7/26 744 736.2 1049 745.5 902 736.9 4683100 6167 759.38
2019/7/25 751.9 744.1 1105 752.4 908 745.8 3669600 5062 724.93
2019/7/24 749.3 743 1415 749.8 900 746.1 3599200 6172 583.15
2019/7/23 730.1 729.1 903 745.6 1420 742.5 4564500 7231 631.24
2019/7/22 745.9 740 1404 750.9 915 741.4 3271300 5130 637.68
2019/7/19 728.8 725.1 901 744.3 1403 743.6 4943700 7590 651.34
2019/7/18 747.7 729.8 1445 750.5 927 731.1 6378300 7786 819.2
2019/7/17 743.1 741.6 901 753.5 1116 752.4 4243100 6817 622.43
2019/7/16 755.1 744 1121 755.7 900 748.8 4416900 5996 736.64
2019/7/12 753 749.1 904 756.8 1248 755.1 3041300 5473 555.69
2019/7/11 740.6 737 913 753 1241 752 4235100 7352 576.05
2019/7/10 750 741.1 942 752.5 900 743.4 6632200 9145 725.23
2019/7/9 766 750.7 1248 766.5 900 753 6018000 8683 693.08
2019/7/8 769.8 762.8 1437 771.4 900 765.2 3435800 5978 574.74
2019/7/5 768.1 766.1 906 772.2 1015 770.2 3234100 6290 514.17
2019/7/4 769.6 763.7 907 770.4 900 765.8 3181300 6104 521.18
2019/7/3 771.6 757.9 1354 771.6 900 762.4 5386000 8779 613.51
2019/7/2 779.8 772 909 780.1 900 777.1 5175000 8473 610.76
2019/7/1 770.4 759.3 935 778.1 1418 777.9 7425600 10890 681.87
2019/6/28 754.3 747.1 1128 756.4 903 752.6 5499200 7101 774.43
2019/6/27 742 740.2 901 754.2 1459 754 4664700 6849 681.08
2019/6/26 739.2 735.7 901 746 1015 737.7 4925300 7323 672.58
2019/6/25 749.9 740.1 1400 749.9 900 741.2 4767200 7794 611.65
2019/6/24 750.4 744.2 912 753.5 1412 752 3197500 6497 492.15
2019/6/21 740 738.6 903 751.7 939 746.6 6410400 7537 850.52
2019/6/20 742.6 734.1 1026 743.2 905 741.6 3916500 6824 573.93
2019/6/19 738.9 734.4 905 754.1 1016 744.9 6195600 10002 619.44
2019/6/18 729.7 723.7 1446 737 1002 724.1 5399500 8863 609.22
2019/6/17 739 729.8 1003 740.4 904 731.7 4534000 5944 762.79
2019/6/14 735 732.9 902 740.6 1049 739.1 3968100 6535 607.21
2019/6/13 747.3 733.4 1051 749.8 902 738.8 5015600 7794 643.52
2019/6/12 748.1 743.6 900 753.4 1010 749.4 4255700 5933 717.29
2019/6/11 742.8 742.4 900 754.1 1247 752.3 3799800 6068 626.2
2019/6/10 738.6 734.7 950 744.9 1400 742.6 4575600 6497 704.26
2019/6/7 723 721.2 902 730.5 937 727.7 4926900 8146 604.82
2019/6/6 722.5 719.2 911 727.5 1431 724.9 4316800 6901 625.53
2019/6/5 729.1 724.2 924 732.6 1243 729.6 6274700 9520 659.11
2019/6/4 709.2 707 901 719.1 1240 717.8 6466800 11099 582.65
2019/6/3 703 700.1 1247 708.8 1009 703.7 5013800 6439 778.66
2019/5/31 714.6 708.8 917 720.4 1253 711.3 5329100 8996 592.39
2019/5/30 703.8 703.1 900 720.8 1449 718.9 6589100 10628 619.98
2019/5/29 707.7 701 934 714.2 1445 711.7 5458800 8463 645.02
2019/5/28 712.2 708.7 900 719.7 1002 713.3 6441100 8507 757.15
2019/5/27 718.5 714 903 726.4 947 716.7 3710100 6388 580.79
2019/5/24 710 705.4 900 722.5 1459 722.4 5020900 9603 522.85
2019/5/23 719.2 713.4 1459 719.7 906 713.5 5130000 7505 683.54
2019/5/22 728.4 715.1 1230 728.5 900 718.4 5529400 8708 634.98
2019/5/21 714 706.1 955 722.6 1254 721.5 6957800 11824 588.45
2019/5/20 717.4 716.8 938 727.1 909 721 7260100 12154 597.34
2019/5/17 725.6 720.2 911 733 1121 730.5 7012900 9224 760.29
2019/5/16 726 717 908 731.3 1454 729.8 5968400 10033 594.88
2019/5/15 731.5 727.3 947 740.7 903 733.3 7542000 13350 564.94
2019/5/14 700 695.8 945 734.5 1401 728.8 12651500 22116 572.05
2019/5/13 715 710.8 903 722.8 1010 714.9 9499100 12756 744.68
2019/5/10 732.8 728.7 902 748.3 1108 736.1 9285900 13820 671.92
2019/5/9 750.1 739.3 1111 752.6 908 739.6 7106900 9326 762.05
2019/5/8 767.6 750.7 1417 767.6 900 753.5 8645500 10105 855.57
2019/5/7 780.1 773.1 1434 785 957 774.9 7753400 10725 722.93
2019/4/26 782.6 777.7 925 789.6 1455 789.1 6530800 8995 726.05
2019/4/25 788 784.3 1000 798.6 1453 796 5584600 7716 723.77
2019/4/24 801 788.2 1358 804.7 901 788.8 6020800 8474 710.5
2019/4/23 793.2 793.2 900 801 927 795.8 4481600 7403 605.38
2019/4/22 798.9 794.1 910 802.3 949 795.8 3059900 5800 527.57
2019/4/19 804.1 799.2 1429 806.5 900 799.5 3532400 7190 491.29
2019/4/18 808.4 793.4 1456 811.5 908 794.2 8029000 10972 731.77
2019/4/17 810.5 806.4 905 818.6 1100 812.8 7071500 11142 634.67
2019/4/16 804 798 901 811.7 1002 806.8 5935500 9972 595.22
2019/4/15 807.6 805.5 1004 816.1 911 808.6 5259800 8619 610.26
2019/4/12 798 793.5 900 800.7 1027 795.6 5329800 8609 619.1
2019/4/11 799.2 793.4 913 800.7 900 798.5 5398500 8364 645.44
2019/4/10 802 795 807.3 805.7 4634100 7178 645.6
2019/4/9 811 802.9 811.9 808.6 6775200 9610 705.02
2019/4/8 825.2 814.2 825.9 817.2 5576500 8142 684.91
2019/4/5 815 814.7 828.7 828.7 7224400 7991 904.07
2019/4/4 813.6 809.5 820.4 815.8 6793800 8898 763.52
2019/4/3 809.8 808.1 818.3 813.1 7480600 8906 839.95
2019/4/2 815 805.1 816.7 812.9 7285000 10022 726.9
2019/4/1 791.7 789.1 815.4 809.6 9022700 14312 630.43
2019/3/29 790.5 779.1 794.8 779.4 7228800 9443 765.52
2019/3/28 804 787 805 788.9 8204900 10860 755.52
2019/3/27 810 803.8 811.1 809.6 6428400 7965 807.08
2019/3/26 812.4 809.2 830.6 828.1 10838800 12255 884.44
2019/3/25 812.5 801.2 815 805.1 10182900 12469 816.66
2019/3/22 820 816.6 825.8 825.1 5653900 7062 800.61
2019/3/20 815.3 814.2 821.6 818.2 6031200 7520 802.02
2019/3/19 815 807.4 815.1 811.7 5627200 7603 740.13
2019/3/18 820.9 812.6 822.5 816.8 5421800 7062 767.74
2019/3/15 806 801 816.3 813 11052300 9570 1 154.89
2019/3/14 809.4 802 811.7 802 11272100 13484 835.96
2019/3/13 827.7 821 834 823.4 8641900 11570 746.92
2019/3/12 823.7 820 830 826.1 6533800 9308 701.96
2019/3/11 806 804.7 817.6 815.2 5195200 9105 570.59
2019/3/8 807.4 800.1 813.3 800.1 9240700 10561 874.98
2019/3/7 820 811.4 822.3 811.4 6831500 8236 829.47
2019/3/6 817.9 814.6 829 826.1 6434000 8032 801.05
2019/3/5 822 819 825.9 822.5 6837800 10276 665.41
2019/3/4 820 818.4 826 825.8 5457100 8242 662.11
2019/3/1 818.5 807.6 821.2 810.1 8919000 12059 739.61
2019/2/28 830.6 820.1 831.4 821.9 7398400 8300 891.37
2019/2/27 830 824.8 835.7 833.1 5808600 6779 856.85
2019/2/26 825.1 824.1 833.7 831.5 5493100 8152 673.83
2019/2/25 832.7 824 835.1 825.1 4671700 7053 662.37
2019/2/22 824 820.5 827.8 826 5864300 9354 626.93
2019/2/21 836.3 832.8 842.9 832.9 7209500 11352 635.09
2019/2/20 830 827.7 838.9 834.2 5704100 9053 630.08
2019/2/19 821 818.5 832 827.2 5932700 9148 648.52
2019/2/18 822.5 814.5 824 821 5304100 10207 519.65
2019/2/15 814.9 805.6 817.8 807.5 4637000 8021 578.11
2019/2/14 826 816.2 832.8 818.5 8784000 14612 601.15
2019/2/13 825 818.3 827.8 819.8 8828400 12308 717.29
2019/2/12 799.7 794.1 820.2 813 11209900 15205 737.25
2019/2/8 831.5 797.2 835 797.3 12987400 18297 709.81
2019/2/7 880 836.1 881.4 846.5 14390000 22962 626.69
2019/2/6 926.3 880.9 927.1 901.8 11882600 20819 570.76
2019/2/5 934 926 934.6 928.3 4411900 8245 535.1
2019/2/4 925.3 923.8 934 933.5 4668800 7877 592.71
2019/2/1 916.7 912.7 926.5 920.4 4896500 9667 506.52
2019/1/31 938.5 929.7 944 933.1 4456600 6697 665.46
2019/1/30 926 917.4 929.3 926.6 4901700 9357 523.85
2019/1/29 921.9 917.4 929.8 926.6 4619900 8048 574.04
2019/1/28 938 923.7 941.3 925.9 5202000 10251 507.46
2019/1/25 927.1 924.1 939 939 5635900 8972 628.17
2019/1/24 922.5 917.9 935.4 933.7 7012200 12636 554.94
2019/1/23 909.4 900.5 921.4 913.7 4875800 8768 556.09
2019/1/22 912.4 906.1 921.9 909.4 3785600 6990 541.57
2019/1/21 913 910.2 924 917.7 5797900 9520 609.02
2019/1/18 895.1 886.5 899.6 892.3 3846900 6199 620.57
2019/1/17 890.9 878.9 893.5 883.1 3632900 7873 461.44
2019/1/16 884 872.3 886.3 883.2 4512800 8529 529.11
2019/1/15 873.6 872.8 893.8 886.3 6144500 11292 544.15
2019/1/11 860.5 860.1 877.1 875.9 5089600 10078 505.02
2019/1/10 853 849.5 863.6 859.3 4144200 9416 440.12
2019/1/9 865.8 852.5 868 864 6238700 11321 551.07
2019/1/8 848.4 843.4 868.4 857 7303600 12612 579.1
2019/1/7 849.9 842 860.6 844.5 5641100 9429 598.27
2019/1/4 812 798.6 824.1 821.7 6401500 11481 557.57
2018/12/28 825.4 825 844.5 832.6 5045200 10454 482.61
2018/12/27 831.8 818.1 845.7 839.6 10705000 17913 597.61
2018/12/26 775 773.7 794.4 789.9 8330700 16770 496.76
2018/12/25 780 762.3 781.2 766.3 9662400 14744 655.34
2018/12/21 796.3 790 810.9 795.5 10050800 34631 290.23
2018/12/20 808.8 790.1 811.1 794.3 8629400 14680 587.83
2018/12/19 820 808.8 824.2 817 7039800 11190 629.12
2018/12/18 830.6 825 838.7 825 7483500 15494 482.99
2018/12/17 835 835 855.7 840.5 4174500 9329 447.48
2018/12/14 848 836.6 856 844.6 6443200 9822 656
2018/12/13 859 849.1 861.3 852.3 5919900 10999 538.22
2018/12/12 841.3 839.9 851.3 849.1 5161000 9083 568.2
2018/12/11 852.6 828.6 853.3 833.7 5431000 11045 491.72
2018/12/10 850 841.9 857 853.3 4836100 10403 464.88
2018/12/7 884.5 861.7 885.7 868 5561000 11388 488.32
2018/12/6 887.5 870 888 877.6 6944800 12743 544.99
2018/12/5 902.1 892.2 911.9 896.2 6014500 11053 544.15
2018/12/4 933 916.9 935.8 919.7 8016500 14146 566.7
2018/12/3 945 931.2 949.4 935 5367300 12209 439.62
2018/11/30 927 924.6 938 928.6 7977700 10302 774.38
2018/11/29 942 930.5 947.4 933.9 5240100 11644 450.03
2018/11/28 931 917.3 937.5 936.7 5976200 9544 626.17
2018/11/27 935 924.1 938.5 933.9 4747900 8732 543.74
2018/11/26 929.2 920 933.8 927.6 3359800 7504 447.73
2018/11/22 935.6 919 935.6 925.1 3202900 7521 425.86
2018/11/21 909.3 899.3 930.1 927.1 4977500 10883 457.36
2018/11/20 912.5 905.1 918.7 914.1 3718200 8673 428.71
2018/11/19 922.1 912.6 925.9 925.3 3903000 9117 428.1
2018/11/16 937.4 919.5 941.4 922 3994800 9429 423.67
2018/11/15 927.5 925.1 939.9 933.7 3067000 7715 397.54
2018/11/14 918.9 916.6 933.8 932.2 4288000 9078 472.35
2018/11/13 916.1 904.4 921.9 916.4 5007400 9167 546.24
2018/11/12 930 922.4 942.6 940.4 3118300 7483 416.72
2018/11/9 933 928.1 942.5 939.1 5024300 9842 510.5
2018/11/8 950 931.4 950.8 934.9 6647000 11661 570.02
2018/11/7 933 924.8 952.9 930.6 8217600 16082 510.98
2018/11/6 917 914.6 934.4 929.2 5703100 10238 557.05
2018/11/5 919 908.2 924.8 911.3 5939800 11812 502.86
2018/11/2 919.9 908 935 930.8 11783800 20571 572.84
2018/11/1 883 876.5 919 905.3 11642300 20952 555.67
2018/10/31 872 861.8 881.1 881.1 6987100 15661 446.15
2018/10/30 844.9 844.2 871 865.4 11364800 15672 725.17
2018/10/29 859.3 849.3 871.8 852.4 4041400 8777 460.45
2018/10/26 873.2 842.3 874.9 850.7 7088600 14347 494.08
2018/10/25 869.5 860.3 872.3 862.9 7088100 12040 588.71
2018/10/24 912 883.3 912.3 890.7 5978300 11990 498.61
2018/10/23 916.8 893.4 921 894.4 7469500 12928 577.78
2018/10/22 915 907 929.3 928.2 5231200 10836 482.76
2018/10/19 920.9 915.5 926.5 924.3 7849600 14199 552.83
2018/10/18 958.3 938.1 960.1 939.3 8135300 13431 605.71
2018/10/17 976.2 964 984.8 970.1 4682400 9637 485.88
2018/10/16 962 951.2 965.7 961.7 7071600 13720 515.42
2018/10/15 965.7 952.1 970.2 955.6 6933400 12377 560.18
2018/10/12 972 962.8 979.9 979.3 6934200 11419 607.25
2018/10/11 984.3 972.8 996.6 980.4 11294600 17806 634.31
2018/10/10 1055 1015 1056.5 1026 8875500 8572 1 35.41
2018/10/9 1061 1052 1067.5 1056.5 5919800 7833 755.75
2018/10/5 1086 1064 1090.5 1065.5 8011100 7469 1 72.58
2018/10/4 1120.5 1097.5 1123.5 1101.5 5770400 7541 765.2
2018/10/3 1106 1093 1116.5 1102.5 7463900 7858 949.85
2018/10/2 1105 1098.5 1124.5 1101.5 7373800 7591 971.39
2018/10/1 1093.5 1081 1104 1093.5 6080000 6324 961.42
2018/9/28 1065 1063.5 1092.5 1087.5 11411500 11542 988.69
2018/9/27 1041 1039 1061 1048 8581200 7666 1 119.38
2018/9/26 1035.5 1017.5 1040 1033.5 5906000 6066 973.62
2018/9/25 1017 1012 1042 1041.5 7598600 7461 1 18.44
2018/9/21 1005 997.3 1014 1014 7511100 5437 1 381.48
2018/9/20 1016 991.8 1016.5 997 6705300 9014 743.88
2018/9/19 1020 1009 1025.5 1010.5 6361300 6690 950.87
2018/9/18 993 983.4 1012 1002.5 6674500 9328 715.53
2018/9/14 976.2 973.1 993.6 993 8148700 11176 729.12
2018/9/13 950 950 971.6 967.7 4451400 8946 497.59
2018/9/12 953.3 940.7 954.4 945.2 5014600 9658 519.22
2018/9/11 958 948.6 960 952.5 3525400 6594 534.64
2018/9/10 951.9 951.2 966.5 957.7 3603400 7600 474.13
2018/9/7 961.3 945.4 963.9 951.2 3747900 6642 564.27
2018/9/6 961 958 975 966.3 3565900 7094 502.66
2018/9/5 969 965.1 976.7 970.5 4417600 8225 537.09
2018/9/4 986.9 969.6 987.2 973.9 4080600 8047 507.1
2018/9/3 991.2 975 993.2 980.9 2840100 7354 386.2
2018/8/31 996.5 992.4 1002.5 996 4325800 8092 534.58
2018/8/30 1018 1002.5 1018 1008 5131800 5645 909.09
2018/8/29 1014.5 1013 1024 1018.5 5650300 6075 930.09
2018/8/28 1004.5 1003 1016 1005.5 4152100 5844 710.49
2018/8/27 985 981.3 997.8 993.9 3040300 6056 502.03
2018/8/24 981 971.4 981.8 974.3 2932400 5534 529.89
2018/8/23 979.9 970.1 980.5 975.2 2749100 5813 472.92
2018/8/22 954.5 950.1 975 973.6 3912500 9483 412.58
2018/8/21 944.6 941.1 955.2 952.3 3131100 5829 537.16
2018/8/20 954.8 945.8 958 949.3 3769400 8074 466.86
2018/8/17 958.6 954.6 964.4 956.9 3783900 8824 428.82
2018/8/16 927 926.4 957.8 954 5793600 13450 430.75
2018/8/15 968.5 940 971.6 946.1 6570600 10252 640.91
2018/8/14 953.4 950.2 965.2 963.3 3984800 7951 501.17
2018/8/13 970.6 951.1 972.5 955.6 4554400 9302 489.62
2018/8/10 999.8 980.8 999.9 983.7 5170200 10280 502.94
2018/8/9 992.5 990.1 1002 998.5 4470700 8748 511.05
2018/8/8 994.4 986.2 1002 993.5 5511900 11098 496.66
2018/8/7 985 977 995.9 995.9 4038400 8603 469.42
2018/8/6 999.6 987.5 1002 991.7 4533600 8040 563.88
2018/8/3 992.1 988.1 1002 991.6 5740900 11715 490.05
2018/8/2 1006 988 1008.5 994.3 6087400 8816 690.49
2018/8/1 990 985.1 1017.5 1013.5 8026700 12622 635.93
2018/7/31 992.5 966.9 992.5 974.7 9467900 17176 551.23
2018/7/30 986 984.1 997 990.7 4505000 8476 531.5
2018/7/27 985.7 978.5 994.2 994.2 4403200 8269 532.49
2018/7/26 978 976.7 987.3 978.7 4880100 7210 676.85
2018/7/25 963 960 972.7 969.6 4377400 7441 588.28
2018/7/24 962.9 951.5 968.2 954.7 3475100 7729 449.62
2018/7/23 947.5 944.1 961.2 957.8 4595800 9702 473.7
2018/7/20 966.8 953.9 971.8 954.6 5878900 10828 542.93
2018/7/19 956.8 953.9 971.9 962.1 5643700 9833 573.96
2018/7/18 968.5 953.9 969 956.6 4449100 9189 484.18
2018/7/17 939.7 938.8 957.8 953.5 6894100 10050 685.98
2018/7/13 915 914.5 936.7 931.2 4994500 7812 639.34
2018/7/12 924.8 916.5 932.6 916.7 5604200 11915 470.35
2018/7/11 942.4 923.3 944.7 936.7 5477000 9277 590.38
2018/7/10 939.9 937 953.2 948.5 6582700 9072 725.61
2018/7/9 919.3 919.1 935.4 934.5 3466800 6299 550.37
2018/7/6 898.1 896.5 927 918.2 9031000 17150 526.59
2018/7/5 910.6 897 914.8 899.6 4746800 8905 533.05
2018/7/4 910 905.8 920.7 911.3 4175600 8219 508.04
2018/7/3 920.1 909.6 925.9 919.6 6562900 12759 514.37
2018/7/2 923.8 915.3 938.3 916.1 5586600 11744 475.7
2018/6/29 918.6 910.4 927.4 927.4 8389600 12592 666.26
2018/6/28 901.4 899.2 911 909.3 5833200 11039 528.42
2018/6/27 914 893.4 918.5 899.3 9245200 16089 574.63
2018/6/26 897.9 893.9 921.7 919.7 5547700 10038 552.67
2018/6/25 915.3 902.9 931.6 904.2 6888300 12963 531.38
2018/6/22 883 878.3 899.4 897 8260900 10549 783.1
2018/6/21 900.9 896.1 922.9 906 6745000 12639 533.67
2018/6/20 914 895.2 918.6 915.9 9070600 15446 587.25
2018/6/19 939.8 923 942.9 924.6 7574900 11703 647.26
2018/6/18 960 940.3 962.9 948.1 5663600 9388 603.28
2018/6/15 983.2 964.1 984.3 970.2 9810100 10949 895.98
2018/6/14 991 980.4 998.3 981.5 5952800 7775 765.63
2018/6/13 1000 990.7 1004.5 998.3 4413700 6128 720.25
2018/6/12 1008.5 995.3 1012.5 1002.5 4328700 5480 789.91
2018/6/11 1000 992 1009.5 1000.5 3716500 4655 798.39
2018/6/8 1008 998.2 1017.5 998.2 5943300 4459 1 332.88
2018/6/7 1003 998.8 1022 1016 6864100 5748 1 194.17
2018/6/6 985 984.6 996.5 991.1 4501900 8024 561.05
2018/6/5 1002 986.7 1003 987.9 5354400 9054 591.39
2018/6/4 995.1 988.2 1001.5 996.9 4676200 7844 596.15
2018/6/1 985 975.4 995.9 986.2 11074000 13864 798.76
2018/5/31 1005.5 995.7 1019 1008 21826300 8352 2 613.3
2018/5/30 988 980.3 992.1 990.5 7814200 10392 751.94
2018/5/29 1010 999.6 1014.5 1007 6412600 4922 1 302.84
2018/5/28 1011 1006 1021 1018.5 6142300 4783 1 284.19
2018/5/25 1026 1014 1028.5 1019 7241600 5550 1 304.79
2018/5/24 1046.5 1022.5 1047 1026 6395500 5599 1 142.26
2018/5/23 1052 1045.5 1066.5 1045.5 7267700 5677 1 280.2
2018/5/22 1050 1041.5 1057.5 1051.5 5736700 4588 1 250.37
2018/5/21 1058 1039.5 1059 1050.5 7219500 4577 1 577.34
2018/5/18 1045 1041.5 1072.5 1058 9135300 6331 1 442.95
2018/5/17 1021 1020 1045 1041 6306600 4627 1 363
2018/5/16 1009 1003.5 1019 1015.5 5574900 4508 1 236.67
2018/5/15 1002 1001 1028.5 1011.5 9590600 7173 1 337.04
2018/5/14 1006 989.2 1007.5 999.2 9939300 11810 841.6
2018/5/11 1041 1012.5 1043 1019.5 10186900 9770 1 42.67
2018/5/10 1032 1015 1055.5 1039 10950500 11284 970.44
2018/5/9 1017.5 1010 1022 1018.5 5353500 5448 982.65
2018/5/8 1021 1019.5 1036 1026 3949900 4372 903.45
2018/5/7 1043.5 1010.5 1044 1021 6059900 6195 978.19
2018/5/2 1049 1040.5 1053 1045 4491300 3412 1 316.32
2018/5/1 1039.5 1034 1050 1046.5 3440000 3572 963.05
2018/4/27 1058.5 1033 1060.5 1039.5 5094800 5177 984.12
2018/4/26 1055 1046 1055 1049 3561400 3857 923.36
2018/4/25 1052 1041.5 1056.5 1055.5 3632700 3626 1 1.85
2018/4/24 1064 1054.5 1066 1064 3730700 3994 934.08
2018/4/23 1053.5 1041.5 1056 1050.5 3005900 3524 852.98
2018/4/20 1070 1043.5 1071 1056 4476000 4830 926.71
2018/4/19 1056.5 1054.5 1069.5 1063 6518300 6577 991.07
2018/4/18 1030 1018.5 1036 1034.5 6337500 5996 1 56.95
2018/4/17 1043 1029 1044 1035 3677500 3673 1 1.23
2018/4/16 1042 1027 1046 1038.5 3940900 3479 1 132.77
2018/4/13 1025 1022 1045.5 1039.5 5402500 6041 894.31
2018/4/12 1026 1015.5 1031 1019.5 3318200 3477 954.33
2018/4/11 1029 1019 1031 1021.5 4983400 4753 1 48.47
2018/4/10 992.8 988.2 1024 1021 5644000 5580 1 11.47
2018/4/9 994.2 978.2 998.9 991.9 4292000 8279 518.42
2018/4/6 1007 994.2 1008 994.7 4874100 8981 542.71
2018/4/5 1000 993.1 1011.5 1006.5 4728900 6419 736.7
2018/4/4 1011.5 988.8 1012.5 993.5 5913400 10315 573.28
2018/4/3 1003 999.6 1015.5 1012.5 3866100 3849 1 4.44
2018/4/2 1028 1018.5 1032.5 1019.5 2740000 3176 862.72
2018/3/30 1032.5 1026 1039 1030.5 4030700 4592 877.77
2018/3/29 1026 1003 1028.5 1020 6279000 5224 1 201.95
2018/3/28 994.5 989.2 1012.5 1012 6278900 9249 678.87
2018/3/27 1001.5 994 1019 1017 7013000 6011 1 166.69
2018/3/26 967.7 958.9 983 982.7 6210300 12811 484.76
2018/3/23 994.4 975.3 995.8 978.1 8899000 14524 612.71
2018/3/22 1022.5 1010.5 1024 1023 4909000 4820 1 18.46
2018/3/20 1010 1006 1017 1016.5 4967800 4683 1 60.82
2018/3/19 1027 1016.5 1034.5 1019.5 4819300 5337 903
2018/3/16 1046.5 1032 1048.5 1034 4885900 3643 1 341.17
2018/3/15 1043.5 1031.5 1052 1046.5 5842100 5508 1 60.66
2018/3/14 1051.5 1048 1062 1055 4993700 3997 1 249.36
2018/3/13 1062 1049 1063.5 1063.5 5443700 5310 1 25.18
2018/3/12 1067.5 1055 1074.5 1064.5 5164900 5303 973.96
2018/3/9 1032.5 1030 1056.5 1039 6435700 5543 1 161.05
2018/3/8 1035.5 1022 1038.5 1027 5087600 4495 1 131.84
2018/3/7 1038.5 1029 1048.5 1030 5473200 4848 1 128.96
2018/3/6 1050 1045 1067 1049 4989400 5495 907.99
2018/3/5 1042 1026 1044 1028 7189600 5316 1 352.45
2018/3/2 1052 1047 1064.5 1059 6281200 5986 1 49.32
2018/3/1 1085 1067 1087 1077 6248700 6787 920.69
2018/2/28 1109 1093.5 1121 1094 6763400 5617 1 204.09
2018/2/27 1112.5 1109 1123 1115 4945000 5853 844.87
2018/2/26 1117 1095.5 1118 1098.5 5102700 5261 969.91
2018/2/23 1081.5 1077.5 1108.5 1107 5202000 5457 953.27
2018/2/22 1090 1070.5 1094.5 1078 4879400 5243 930.65
2018/2/21 1099 1096.5 1113 1104 5660400 6187 914.89
2018/2/20 1100 1083 1101.5 1089.5 3831300 4322 886.46
2018/2/19 1082 1079 1106 1103.5 3865400 4512 856.69
2018/2/16 1056 1053 1083 1073.5 5199200 7901 658.04
2018/2/15 1055 1041.5 1058.5 1047.5 5490900 5853 938.13
2018/2/14 1052 1035.5 1068 1041 7737700 7365 1 50.6
2018/2/13 1083 1050 1088 1050 9247400 8554 1 81.06
2018/2/9 1051 1049 1070.5 1062 9468500 9193 1 29.97
2018/2/8 1100 1090.5 1114.5 1098.5 8723800 10454 834.49
2018/2/7 1155 1088 1158.5 1088 10858900 10829 1 2.76
2018/2/6 1102 1073.5 1132 1100 14620200 15809 924.8
2018/2/5 1167 1157 1174 1163.5 7272300 6791 1 70.87
2018/2/2 1199 1189 1207.5 1197 4997200 5064 986.81
2018/2/1 1194.5 1185 1210 1208 5111500 4984 1 25.58
2018/1/31 1191.5 1184.5 1205 1184.5 7602800 5268 1 443.2
2018/1/30 1223 1192.5 1223 1195 8383800 6383 1 313.46
2018/1/29 1210.5 1210.5 1223 1221.5 5444000 4432 1 228.34
2018/1/26 1207 1201 1210 1208.5 4967300 4871 1 19.77
2018/1/25 1200 1195.5 1209.5 1202 5778300 5177 1 116.15
2018/1/24 1217.5 1200.5 1223.5 1210 4952700 4604 1 75.74
2018/1/23 1220 1201.5 1221 1217.5 5950300 5407 1 100.48
2018/1/22 1215.5 1199 1218 1217.5 5164300 4601 1 122.43
2018/1/19 1207.5 1193.5 1213 1208.5 14136100 12189 1 159.74
2018/1/18 1295 1241.5 1296.5 1243 9889300 7491 1 320.16
2018/1/17 1282.5 1271 1289 1287.5 4980200 4582 1 86.91
2018/1/16 1281.5 1270 1290 1289.5 4715800 4865 969.33
2018/1/15 1306.5 1278 1311 1284.5 5039100 4534 1 111.4
2018/1/12 1291 1289.5 1305 1294 6269200 5084 1 233.12
2018/1/11 1273.5 1273.5 1288.5 1288.5 6701200 4836 1 385.69
2018/1/10 1300 1284.5 1302.5 1289 5295500 4651 1 138.57
2018/1/9 1319 1304 1319.5 1305.5 5724000 6378 897.46
2018/1/5 1288 1285 1301 1298.5 6347500 6903 919.53
2018/1/4 1258 1255 1275.5 1275.5 7336700 5590 1 312.47
2017/12/29 1249 1233.5 1249.5 1236.5 3306500 3450 958.41
2017/12/28 1250.5 1242.5 1258 1247.5 3204000 3403 941.52
2017/12/27 1238.5 1238 1253 1251 2560900 2389 1 71.95
2017/12/26 1256 1243 1258 1248.5 2348100 2596 904.51
2017/12/25 1256 1248.5 1258.5 1258.5 2501400 2597 963.19
2017/12/22 1251 1247 1256 1251.5 3726200 4154 897.01
2017/12/21 1250 1242 1254.5 1253 4001300 3826 1 45.82
2017/12/20 1239 1238 1255 1250.5 5793800 4976 1 164.35
2017/12/19 1245 1229.5 1246 1235 4356800 3718 1 171.81
2017/12/18 1222.5 1217.5 1236 1235 4890400 4822 1 14.18
2017/12/15 1210.5 1200 1217.5 1206.5 6484200 5250 1 235.09
2017/12/14 1208 1202.5 1217 1216 4805700 4403 1 91.46
2017/12/13 1236 1199.5 1237 1204 6759400 6636 1 18.6
2017/12/12 1253.5 1234 1253.5 1238 5918000 5243 1 128.74
2017/12/11 1255 1236.5 1259 1253.5 5269300 4488 1 174.09
2017/12/8 1220 1219.5 1242 1241.5 10011600 6823 1 467.33
2017/12/7 1210 1201.5 1217 1210 6380100 5459 1 168.73
2017/12/6 1213.5 1192 1217.5 1200.5 6580600 6064 1 85.19
2017/12/5 1200 1193 1211 1207 4717700 4288 1 100.21
2017/12/4 1221 1202 1221.5 1204.5 5320700 7180 741.04
2017/12/1 1224.5 1202.5 1231 1213.5 7383300 8368 882.33
2017/11/30 1230 1213 1238 1216 19296900 10331 1 867.86
2017/11/29 1200.5 1194 1225 1224.5 12081800 10755 1 123.37
2017/11/28 1183 1173.5 1192 1180 6786100 6493 1 45.14
2017/11/27 1190.5 1168.5 1192.5 1173 7794100 8856 880.09
2017/11/24 1161 1158 1185.5 1181.5 7153500 7100 1 7.54
2017/11/22 1197 1166.5 1197 1171 7626300 7266 1 49.59